Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
864972 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 92.11 | 0.61 | 0.67% | 91.85 | 92.13 | 91.85 | 409,000 |
| Jun 13 2024 | 91.50 | 0.02 | 0.02% | 91.35 | 91.50 | 91.35 | 139,000 |
| Jun 12 2024 | 91.48 | 0.36 | 0.40% | 91.12 | 91.50 | 91.12 | 92,000 |
| Jun 11 2024 | 91.12 | 0.01 | 0.01% | 91.00 | 91.12 | 91.00 | 90,000 |
| Jun 10 2024 | 91.11 | 0.07 | 0.08% | 91.13 | 91.13 | 91.11 | 16,000 |
| Jun 07 2024 | 91.04 | -0.29 | -0.32% | 91.30 | 91.30 | 91.04 | 338,000 |
| Jun 06 2024 | 91.33 | 0.03 | 0.03% | 91.42 | 91.42 | 91.30 | 83,000 |
| Jun 05 2024 | 91.30 | -0.06 | -0.07% | 91.36 | 91.36 | 91.30 | 37,000 |
| Jun 04 2024 | 91.36 | 0.15 | 0.16% | 91.26 | 91.46 | 91.26 | 262,000 |
| Jun 03 2024 | 91.21 | 0.12 | 0.13% | 91.07 | 91.25 | 91.05 | 144,000 |
| May 31 2024 | 91.09 | 0.06 | 0.07% | 91.01 | 91.09 | 91.01 | 30,000 |
| May 30 2024 | 91.03 | -0.08 | -0.09% | 91.01 | 91.03 | 90.95 | 104,000 |
| May 29 2024 | 91.11 | -0.05 | -0.05% | 91.08 | 91.15 | 91.07 | 75,000 |
| May 28 2024 | 91.16 | -0.05 | -0.05% | 91.22 | 91.22 | 91.15 | 80,000 |
| May 27 2024 | 91.21 | 0.21 | 0.23% | 91.07 | 91.21 | 90.99 | 228,000 |
| May 24 2024 | 91.00 | -0.21 | -0.23% | 91.08 | 91.08 | 91.00 | 61,000 |
| May 23 2024 | 91.21 | -0.04 | -0.04% | 91.21 | 91.21 | 91.21 | 5,000 |
| May 22 2024 | 91.25 | -0.15 | -0.16% | 91.27 | 91.27 | 91.22 | 50,000 |
| May 21 2024 | 91.40 | 0.11 | 0.12% | 91.31 | 91.40 | 91.27 | 307,000 |
| May 20 2024 | 91.29 | -0.02 | -0.02% | 91.31 | 91.32 | 91.29 | 60,000 |
| May 17 2024 | 91.31 | -0.21 | -0.23% | 91.45 | 91.45 | 91.31 | 144,000 |
| May 16 2024 | 91.52 | -0.01 | -0.01% | 91.62 | 91.62 | 91.46 | 122,000 |
| May 15 2024 | 91.53 | 0.21 | 0.23% | 91.47 | 91.53 | 91.47 | 133,000 |
| May 14 2024 | 91.32 | -0.05 | -0.05% | 91.32 | 91.32 | 91.32 | 50,000 |
| May 13 2024 | 91.37 | 0.07 | 0.08% | 91.34 | 91.37 | 91.31 | 11,000 |
| May 10 2024 | 91.30 | -0.06 | -0.07% | 91.42 | 91.42 | 91.30 | 475,000 |
| May 09 2024 | 91.36 | -0.08 | -0.09% | 91.34 | 91.36 | 91.34 | 22,000 |
| May 08 2024 | 91.44 | 0.01 | 0.01% | 91.44 | 91.44 | 91.44 | 25,000 |
| May 07 2024 | 91.43 | 0.00 | 0.00% | 91.43 | 91.43 | 91.43 | 0 |
| May 06 2024 | 91.43 | 0.09 | 0.10% | 91.52 | 91.52 | 91.40 | 119,000 |
| May 03 2024 | 91.34 | 0.21 | 0.23% | 91.34 | 91.34 | 91.34 | 9,000 |
| May 02 2024 | 91.13 | 0.03 | 0.03% | 91.15 | 91.17 | 91.06 | 179,000 |
| Apr 30 2024 | 91.10 | -0.16 | -0.18% | 91.28 | 91.28 | 91.10 | 1,009,000 |
| Apr 29 2024 | 91.26 | 0.13 | 0.14% | 91.16 | 91.28 | 91.16 | 382,000 |
| Apr 26 2024 | 91.13 | 0.09 | 0.10% | 91.07 | 91.13 | 91.02 | 172,000 |
| Apr 25 2024 | 91.04 | -0.22 | -0.24% | 91.19 | 91.24 | 90.96 | 147,000 |
| Apr 24 2024 | 91.26 | -0.13 | -0.14% | 91.30 | 91.30 | 91.26 | 155,000 |
| Apr 23 2024 | 91.39 | 0.05 | 0.05% | 91.38 | 91.39 | 91.38 | 6,000 |
| Apr 22 2024 | 91.34 | 0.16 | 0.18% | 91.28 | 91.42 | 91.20 | 116,000 |
| Apr 19 2024 | 91.18 | -0.14 | -0.15% | 91.18 | 91.18 | 91.18 | 3,000 |
| Apr 18 2024 | 91.32 | -0.14 | -0.15% | 91.43 | 91.43 | 91.32 | 139,000 |
| Apr 17 2024 | 91.46 | -0.09 | -0.10% | 91.42 | 91.47 | 91.42 | 82,000 |
| Apr 16 2024 | 91.55 | -0.04 | -0.04% | 91.60 | 91.60 | 91.47 | 316,000 |
| Apr 15 2024 | 91.59 | -0.22 | -0.24% | 91.75 | 91.75 | 91.50 | 239,000 |
| Apr 12 2024 | 91.81 | 0.45 | 0.49% | 91.59 | 91.81 | 91.59 | 115,000 |
| Apr 11 2024 | 91.36 | -0.09 | -0.10% | 91.38 | 91.46 | 91.31 | 218,000 |
| Apr 10 2024 | 91.45 | -0.21 | -0.23% | 91.66 | 91.66 | 91.45 | 77,000 |
| Apr 09 2024 | 91.66 | 0.16 | 0.17% | 91.53 | 91.66 | 91.53 | 34,000 |
| Apr 08 2024 | 91.50 | -0.20 | -0.22% | 91.50 | 91.52 | 91.50 | 22,000 |
| Apr 05 2024 | 91.70 | -0.01 | -0.01% | 91.76 | 91.77 | 91.69 | 515,000 |
| Apr 04 2024 | 91.71 | -0.02 | -0.02% | 91.74 | 91.74 | 91.68 | 18,000 |
| Apr 03 2024 | 91.73 | 0.07 | 0.08% | 91.69 | 91.73 | 91.69 | 85,000 |
| Apr 02 2024 | 91.66 | 0.00 | 0.00% | 91.73 | 91.73 | 91.62 | 30,000 |
| Mar 28 2024 | 91.66 | -0.05 | -0.05% | 91.68 | 91.78 | 91.66 | 234,000 |
| Mar 27 2024 | 91.71 | 0.14 | 0.15% | 91.71 | 91.71 | 91.68 | 289,000 |
| Mar 26 2024 | 91.57 | 0.03 | 0.03% | 91.56 | 91.57 | 91.55 | 182,000 |
| Mar 25 2024 | 91.54 | -0.17 | -0.19% | 91.54 | 91.54 | 91.54 | 490,000 |
| Mar 22 2024 | 91.71 | 0.29 | 0.32% | 91.59 | 91.71 | 91.59 | 35,000 |
| Mar 21 2024 | 91.42 | 0.07 | 0.08% | 91.42 | 91.42 | 91.42 | 28,000 |
| Mar 20 2024 | 91.35 | 0.02 | 0.02% | 91.35 | 91.35 | 91.35 | 3,000 |
| Mar 19 2024 | 91.33 | 0.09 | 0.10% | 91.27 | 91.33 | 91.27 | 16,000 |
| Mar 18 2024 | 91.24 | -0.01 | -0.01% | 91.20 | 91.24 | 91.20 | 57,000 |
